Skip to main content

Investment Growth Floating Rate ETF SPDR (NY: FLRN )

30.77 -0.01 (-0.03%)
Streaming Delayed Price Updated: 2:54 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 27.35 27.35 27.33 27.34 719,309 +0.00(+0.00%)
Mar 30, 2021 27.33 27.34 27.33 27.34 660,962 +0.01(+0.03%)
Mar 29, 2021 27.35 27.35 27.33 27.33 402,690 -0.02(-0.07%)
Mar 26, 2021 27.35 27.35 27.34 27.35 548,621 +0.00(+0.00%)
Mar 25, 2021 27.34 27.35 27.34 27.35 656,212 +0.00(+0.00%)
Mar 24, 2021 27.35 27.35 27.33 27.35 704,545 +0.01(+0.03%)
Mar 23, 2021 27.35 27.35 27.34 27.34 438,978 +0.00(+0.00%)
Mar 22, 2021 27.33 27.35 27.33 27.34 372,010 +0.00(+0.00%)
Mar 19, 2021 27.33 27.35 27.33 27.34 679,725 +0.00(+0.00%)
Mar 18, 2021 27.34 27.36 27.33 27.34 1,509,815 -0.01(-0.03%)
Mar 17, 2021 27.33 27.35 27.33 27.35 379,316 +0.02(+0.07%)
Mar 16, 2021 27.35 27.35 27.33 27.33 584,329 -0.02(-0.07%)
Mar 15, 2021 27.35 27.35 27.34 27.35 298,605 +0.02(+0.07%)
Mar 12, 2021 27.33 27.35 27.33 27.33 742,140 +0.00(+0.00%)
Mar 11, 2021 27.33 27.35 27.33 27.33 638,678 -0.01(-0.03%)
Mar 10, 2021 27.33 27.35 27.33 27.34 858,734 +0.00(+0.00%)
Mar 09, 2021 27.34 27.35 27.33 27.34 652,547 +0.00(+0.00%)
Mar 08, 2021 27.35 27.35 27.33 27.34 683,946 -0.01(-0.03%)
Mar 05, 2021 27.35 27.36 27.34 27.35 826,293 +0.01(+0.03%)
Mar 04, 2021 27.34 27.35 27.34 27.34 456,955 +0.00(+0.00%)
Mar 03, 2021 27.34 27.36 27.34 27.34 571,783 -0.01(-0.03%)
Mar 02, 2021 27.35 27.36 27.34 27.35 983,519 +0.00(+0.00%)
Mar 01, 2021 27.36 27.36 27.34 27.35 598,709 +0.01(+0.04%)
Feb 26, 2021 27.35 27.36 27.34 27.34 790,270 +0.00(+0.00%)
Feb 25, 2021 27.35 27.36 27.34 27.34 924,363 +0.00(+0.00%)
Feb 24, 2021 27.33 27.36 27.33 27.34 850,825 +0.00(+0.00%)
Feb 23, 2021 27.33 27.35 27.33 27.34 960,905 +0.00(+0.00%)
Feb 22, 2021 27.33 27.35 27.33 27.34 480,261 +0.00(+0.00%)
Feb 19, 2021 27.33 27.34 27.33 27.34 251,765 +0.01(+0.03%)
Feb 18, 2021 27.34 27.35 27.33 27.33 704,976 -0.01(-0.03%)
Feb 17, 2021 27.33 27.34 27.33 27.34 431,957 +0.00(+0.00%)
Feb 16, 2021 27.33 27.34 27.33 27.34 376,536 +0.00(+0.00%)
Feb 12, 2021 27.34 27.34 27.33 27.34 1,600,382 +0.00(+0.00%)
Feb 11, 2021 27.35 27.35 27.32 27.34 2,791,897 +0.00(+0.00%)
Feb 10, 2021 27.34 27.34 27.33 27.34 3,442,921 +0.00(+0.00%)
Feb 09, 2021 27.34 27.35 27.34 27.34 269,292 +0.00(+0.00%)
Feb 08, 2021 27.33 27.35 27.33 27.34 361,901 +0.01(+0.03%)
Feb 05, 2021 27.32 27.35 27.32 27.33 327,205 +0.00(+0.00%)
Feb 04, 2021 27.33 27.34 27.33 27.33 452,973 +0.01(+0.03%)
Feb 03, 2021 27.33 27.34 27.32 27.32 627,879 -0.01(-0.03%)
Feb 02, 2021 27.33 27.34 27.33 27.33 211,248 -0.01(-0.03%)
Feb 01, 2021 27.34 27.34 27.33 27.34 372,235 +0.00(+0.01%)
Jan 29, 2021 27.34 27.34 27.33 27.34 346,745 +0.00(+0.00%)
Jan 28, 2021 27.32 27.34 27.32 27.34 388,723 +0.00(+0.00%)
Jan 27, 2021 27.32 27.34 27.32 27.34 264,348 +0.00(+0.00%)
Jan 26, 2021 27.33 27.34 27.32 27.34 247,955 +0.02(+0.07%)
Jan 25, 2021 27.31 27.33 27.31 27.32 379,599 +0.00(+0.00%)
Jan 22, 2021 27.32 27.33 27.31 27.32 463,934 +0.00(+0.00%)
Jan 21, 2021 27.32 27.34 27.31 27.32 732,876 -0.01(-0.03%)
Jan 20, 2021 27.33 27.34 27.32 27.33 433,115 +0.00(+0.00%)
Jan 19, 2021 27.31 27.33 27.31 27.33 545,941 +0.01(+0.03%)
Jan 15, 2021 27.31 27.33 27.31 27.32 320,503 -0.01(-0.03%)
Jan 14, 2021 27.32 27.34 27.31 27.33 900,621 +0.02(+0.07%)
Jan 13, 2021 27.31 27.32 27.30 27.31 614,502 +0.01(+0.03%)
Jan 12, 2021 27.30 27.31 27.30 27.30 536,933 +0.00(+0.00%)
Jan 11, 2021 27.30 27.30 27.30 27.30 556,179 +0.00(+0.00%)
Jan 08, 2021 27.30 27.32 27.30 27.30 613,084 +0.01(+0.03%)
Jan 07, 2021 27.29 27.30 27.29 27.30 196,358 +0.01(+0.03%)
Jan 06, 2021 27.30 27.30 27.29 27.29 836,533 -0.01(-0.03%)
Jan 05, 2021 27.29 27.30 27.29 27.30 297,900 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.